USX:CECE - CECO Environmental Corp CECO Environmental Corp
Sector: Industrials, Industry: Environmental & Facilities Services
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Date Currency High Low Open Close A.Close Day Change Volume
27 Jul 2021 USD 7.07 6.9 6.96 7.02 7.02 -0.020 (-0.28%) 26,115
26 Jul 2021 USD 7.15 6.98 7.02 7.04 7.04 +0.010 (+0.14%) 20,492
23 Jul 2021 USD 7.04 6.84 6.95 7.03 7.03 +0.060 (+0.86%) 45,200
22 Jul 2021 USD 7.26 6.94 7.26 6.97 6.97 -0.310 (-4.26%) 23,055
21 Jul 2021 USD 7.3 7.03 7.03 7.28 7.28 +0.310 (+4.45%) 77,485
20 Jul 2021 USD 7.18 6.71 6.74 6.97 6.97 +0.225 (+3.34%) 107,550
19 Jul 2021 USD 6.92 6.68 6.86 6.745 6.745 -0.205 (-2.95%) 64,775
16 Jul 2021 USD 7.24 6.92 7.2 6.95 6.95 -0.150 (-2.11%) 89,531
15 Jul 2021 USD 7.17 6.99 7.08 7.1 7.1 0.0 (0.0%) 84,516
14 Jul 2021 USD 7.35 7.09 7.3 7.1 7.1 -0.160 (-2.20%) 55,434
13 Jul 2021 USD 7.45 7.23 7.37 7.26 7.26 -0.200 (-2.68%) 66,928
12 Jul 2021 USD 7.51 7.23 7.27 7.46 7.46 +0.120 (+1.63%) 57,577
9 Jul 2021 USD 7.37 7.1 7.1 7.34 7.34 +0.270 (+3.82%) 64,640
8 Jul 2021 USD 7.14 6.95 7.02 7.07 7.07 -0.040 (-0.56%) 65,241
7 Jul 2021 USD 7.14 7.0101 7.07 7.11 7.11 -0.010 (-0.14%) 48,426
6 Jul 2021 USD 7.34 7.06 7.34 7.12 7.12 -0.240 (-3.26%) 50,411
2 Jul 2021 USD 7.405 7.1203 7.26 7.36 7.36 +0.110 (+1.52%) 71,224
1 Jul 2021 USD 7.34 7.16 7.24 7.25 7.25 +0.090 (+1.26%) 142,788
30 Jun 2021 USD 7.24 7.1 7.17 7.16 7.16 -0.020 (-0.28%) 69,639
29 Jun 2021 USD 7.31 7.155 7.26 7.18 7.18 -0.020 (-0.28%) 74,964
28 Jun 2021 USD 7.4499 7.0447 7.29 7.2 7.2 -0.140 (-1.91%) 158,265
25 Jun 2021 USD 7.63 7.31 7.61 7.34 7.34 -0.310 (-4.05%) 294,125
24 Jun 2021 USD 7.68 7.44 7.51 7.65 7.65 +0.160 (+2.14%) 67,866
23 Jun 2021 USD 7.65 7.46 7.46 7.49 7.49 +0.050 (+0.67%) 96,171
22 Jun 2021 USD 7.55 7.2792 7.43 7.44 7.44 -0.040 (-0.53%) 89,905
21 Jun 2021 USD 7.55 7.25 7.52 7.48 7.48 +0.010 (+0.13%) 221,934
18 Jun 2021 USD 7.65 7.42 7.6 7.47 7.47 -0.250 (-3.24%) 222,628
17 Jun 2021 USD 7.96 7.56 7.78 7.72 7.72 -0.140 (-1.78%) 70,300
16 Jun 2021 USD 8.266 7.82 8.22 7.86 7.86 -0.430 (-5.19%) 98,102
15 Jun 2021 USD 8.31 8.0155 8.18 8.29 8.29 +0.140 (+1.72%) 108,272